Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 1,465.00
-16.00 (-1.08%)
Oct 23, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,421.00 | 1,480.00 | 1,353.00 | 1,465.00 | 1,465.00 | -1.08% | 1,316,400 |
| Oct 22, 2026 | 1,598.00 | 1,612.00 | 1,471.00 | 1,481.00 | 1,481.00 | -7.32% | 943,900 |
| Oct 21, 2026 | 1,578.00 | 1,617.00 | 1,576.00 | 1,598.00 | 1,598.00 | 3.70% | 699,800 |
| Oct 20, 2026 | 1,649.00 | 1,649.00 | 1,527.00 | 1,541.00 | 1,541.00 | -6.83% | 872,900 |
| Oct 19, 2026 | 1,571.00 | 1,670.00 | 1,555.00 | 1,654.00 | 1,654.00 | 1.10% | 735,700 |
| Oct 16, 2026 | 1,675.00 | 1,677.00 | 1,616.00 | 1,636.00 | 1,636.00 | -0.79% | 728,000 |
| Oct 15, 2026 | 1,753.00 | 1,761.00 | 1,644.00 | 1,649.00 | 1,649.00 | -11.39% | 1,133,800 |
| Oct 14, 2026 | 1,915.00 | 1,934.00 | 1,841.00 | 1,861.00 | 1,861.00 | -2.82% | 587,000 |
| Oct 13, 2026 | 1,865.00 | 1,960.00 | 1,845.00 | 1,915.00 | 1,915.00 | 0.68% | 793,300 |
| Oct 9, 2026 | 1,831.00 | 1,928.00 | 1,795.00 | 1,902.00 | 1,902.00 | 3.15% | 1,391,500 |
| Oct 8, 2026 | 1,936.00 | 1,937.00 | 1,840.00 | 1,844.00 | 1,844.00 | -5.29% | 603,100 |
| Oct 7, 2026 | 1,965.00 | 1,967.00 | 1,899.00 | 1,947.00 | 1,947.00 | 0.05% | 719,500 |
| Oct 6, 2026 | 1,950.00 | 1,963.00 | 1,905.00 | 1,946.00 | 1,946.00 | 0.72% | 517,200 |
| Oct 5, 2026 | 1,925.00 | 1,948.00 | 1,915.00 | 1,932.00 | 1,932.00 | 3.21% | 488,600 |
| Oct 2, 2026 | 1,870.00 | 1,916.00 | 1,858.00 | 1,872.00 | 1,872.00 | -1.47% | 654,300 |
| Oct 1, 2026 | 1,890.00 | 1,900.00 | 1,827.00 | 1,900.00 | 1,900.00 | 1.50% | 657,200 |
| Sep 30, 2026 | 1,855.00 | 1,892.00 | 1,835.00 | 1,872.00 | 1,872.00 | 2.30% | 723,100 |
| Sep 29, 2026 | 1,845.00 | 1,863.00 | 1,785.00 | 1,830.00 | 1,830.00 | -0.87% | 605,800 |
| Sep 28, 2026 | 1,865.00 | 1,897.00 | 1,848.00 | 1,862.00 | 1,846.00 | -0.37% | 555,000 |
| Sep 25, 2026 | 1,836.00 | 1,888.00 | 1,815.00 | 1,869.00 | 1,852.94 | 1.91% | 698,600 |
| Sep 24, 2026 | 1,802.00 | 1,847.00 | 1,775.00 | 1,834.00 | 1,818.24 | 5.71% | 1,050,600 |
| Sep 18, 2026 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,720.09 | 2.06% | 603,300 |
| Sep 17, 2026 | 1,715.00 | 1,717.00 | 1,659.00 | 1,700.00 | 1,685.39 | 1.19% | 776,100 |
| Sep 16, 2026 | 1,606.00 | 1,680.00 | 1,602.00 | 1,680.00 | 1,665.56 | 4.15% | 513,300 |
| Sep 15, 2026 | 1,565.00 | 1,645.00 | 1,561.00 | 1,613.00 | 1,599.14 | 2.02% | 499,900 |
| Sep 14, 2026 | 1,529.00 | 1,593.00 | 1,529.00 | 1,581.00 | 1,567.41 | -1.19% | 541,400 |
| Sep 11, 2026 | 1,581.00 | 1,611.00 | 1,551.00 | 1,600.00 | 1,586.25 | -3.67% | 835,900 |
| Sep 10, 2026 | 1,646.00 | 1,672.00 | 1,616.00 | 1,661.00 | 1,646.73 | 0.48% | 521,100 |
| Sep 9, 2026 | 1,640.00 | 1,682.00 | 1,625.00 | 1,653.00 | 1,638.80 | 0.55% | 580,300 |
| Sep 8, 2026 | 1,758.00 | 1,759.00 | 1,641.00 | 1,644.00 | 1,629.87 | -7.17% | 870,900 |
| Sep 7, 2026 | 1,734.00 | 1,783.00 | 1,716.00 | 1,771.00 | 1,755.78 | 3.81% | 667,900 |
| Sep 4, 2026 | 1,689.00 | 1,716.00 | 1,671.00 | 1,706.00 | 1,691.34 | 0.53% | 413,100 |
| Sep 3, 2026 | 1,711.00 | 1,731.00 | 1,676.00 | 1,697.00 | 1,682.42 | -1.57% | 704,300 |
| Sep 2, 2026 | 1,741.00 | 1,814.00 | 1,723.00 | 1,724.00 | 1,709.19 | -4.49% | 860,400 |
| Sep 1, 2026 | 1,739.00 | 1,847.00 | 1,736.00 | 1,805.00 | 1,789.49 | 0.50% | 821,200 |
| Aug 31, 2026 | 1,709.00 | 1,800.00 | 1,708.00 | 1,796.00 | 1,780.57 | 3.52% | 868,600 |
| Aug 28, 2026 | 1,780.00 | 1,809.00 | 1,723.00 | 1,735.00 | 1,720.09 | -2.96% | 624,900 |
| Aug 27, 2026 | 1,822.00 | 1,844.00 | 1,774.00 | 1,788.00 | 1,772.64 | 0.85% | 595,800 |
| Aug 26, 2026 | 1,791.00 | 1,791.00 | 1,754.00 | 1,773.00 | 1,757.76 | -1.34% | 681,400 |
| Aug 25, 2026 | 1,699.00 | 1,810.00 | 1,687.00 | 1,797.00 | 1,781.56 | 4.96% | 1,022,800 |
| Aug 24, 2026 | 1,700.00 | 1,733.00 | 1,685.00 | 1,712.00 | 1,697.29 | 0.53% | 616,100 |
| Aug 21, 2026 | 1,682.00 | 1,720.00 | 1,647.00 | 1,703.00 | 1,688.37 | -1.28% | 1,171,200 |
| Aug 20, 2026 | 1,685.00 | 1,741.00 | 1,680.00 | 1,725.00 | 1,710.18 | 2.25% | 726,100 |
| Aug 19, 2026 | 1,726.00 | 1,760.00 | 1,685.00 | 1,687.00 | 1,672.50 | -8.22% | 1,377,100 |
| Aug 18, 2026 | 1,919.00 | 1,970.00 | 1,830.00 | 1,838.00 | 1,822.21 | -3.16% | 1,039,300 |
| Aug 17, 2026 | 1,880.00 | 1,908.00 | 1,845.00 | 1,898.00 | 1,881.69 | 1.55% | 632,300 |
| Aug 14, 2026 | 1,926.00 | 1,970.00 | 1,839.00 | 1,869.00 | 1,852.94 | -1.11% | 977,200 |
| Aug 13, 2026 | 1,857.00 | 1,920.00 | 1,827.00 | 1,890.00 | 1,873.76 | 3.50% | 1,166,400 |
| Aug 12, 2026 | 1,850.00 | 1,858.00 | 1,757.00 | 1,826.00 | 1,810.31 | -2.82% | 2,653,700 |
| Aug 10, 2026 | 1,850.00 | 1,965.00 | 1,824.00 | 1,879.00 | 1,862.85 | 2.85% | 2,405,600 |